Cotação atual, histórico e gráfico do papel: BRAV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRAV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,00%	0,00	20,16	20,33	20,02	20,48	207M	17.501
27/08/2025	2,60%	0,51	20,16	19,70	19,50	20,20	159M	14.776
26/08/2025	0,56%	0,11	19,65	19,41	19,08	19,66	77M	8.022
25/08/2025	1,24%	0,24	19,54	19,37	19,37	20,32	179M	15.930
22/08/2025	2,88%	0,54	19,30	18,94	18,88	19,30	143M	17.097
21/08/2025	-0,90%	-0,17	18,76	18,89	18,68	18,97	97M	11.417
20/08/2025	1,56%	0,29	18,93	18,80	18,65	19,00	90M	12.722

19/08/2025	-5,24%	-1,03	18,64	19,35	18,47	19,43	143M	21.220
18/08/2025	0,67%	0,13	19,67	19,60	19,08	19,86	118M	17.870
15/08/2025	-2,01%	-0,40	19,54	19,94	19,44	20,00	128M	11.153
14/08/2025	0,00%	0,00	19,94	19,82	19,76	20,19	115M	17.062
13/08/2025	1,22%	0,24	19,94	19,70	19,64	20,34	162M	21.631
12/08/2025	-1,89%	-0,38	19,70	20,05	19,70	20,27	131M	12.552
11/08/2025	0,15%	0,03	20,08	20,00	19,80	20,24	115M	12.749
08/08/2025	0,45%	0,09	20,05	19,96	19,70	20,31	179M	17.290
07/08/2025	0,30%	0,06	19,96	20,41	19,50	20,54	289M	29.805
06/08/2025	-1,87%	-0,38	19,90	20,53	19,73	20,65	280M	30.675
05/08/2025	5,74%	1,10	20,28	19,10	19,02	20,52	260M	29.926
04/08/2025	-1,08%	-0,21	19,18	19,30	19,00	19,46	123M	11.404
01/08/2025	-1,77%	-0,35	19,39	19,94	19,21	20,32	189M	22.004
31/07/2025	-1,74%	-0,35	19,74	19,94	19,55	20,03	103M	13.875
30/07/2025	1,06%	0,21	20,09	19,76	19,64	20,42	184M	20.916
29/07/2025	2,74%	0,53	19,88	19,41	19,22	20,18	131M	12.671
28/07/2025	-0,82%	-0,16	19,35	19,66	19,32	20,21	158M	15.285
25/07/2025	2,20%	0,42	19,51	19,18	19,10	19,51	100M	9.947
24/07/2025	-0,47%	-0,09	19,09	19,21	19,01	19,39	126M	13.522
23/07/2025	2,84%	0,53	19,18	18,70	18,65	19,45	125M	12.767
22/07/2025	1,03%	0,19	18,65	18,46	18,46	18,74	77M	12.964
21/07/2025	-1,49%	-0,28	18,46	18,65	18,40	18,78	88M	9.570
18/07/2025	0,11%	0,02	18,74	18,72	18,49	18,83	97M	11.799
17/07/2025	1,13%	0,21	18,72	18,51	18,35	19,01	190M	16.241
16/07/2025	1,31%	0,24	18,51	18,19	17,83	18,52	121M	14.773
15/07/2025	0,66%	0,12	18,27	18,24	17,82	18,32	130M	12.690
14/07/2025	2,02%	0,36	18,15	17,97	17,68	18,49	209M	20.180
11/07/2025	0,23%	0,04	17,79	17,70	17,62	17,96	165M	9.365
10/07/2025	-1,66%	-0,30	17,75	17,61	17,53	17,90	119M	15.200
09/07/2025	-1,20%	-0,22	18,05	18,22	17,97	18,31	145M	9.539
08/07/2025	3,22%	0,57	18,27	17,75	17,75	18,30	145M	20.689
07/07/2025	-1,61%	-0,29	17,70	18,00	17,61	18,06	74M	10.296
04/07/2025	0,33%	0,06	17,99	17,80	17,70	18,14	67M	7.271
03/07/2025	1,82%	0,32	17,93	17,84	17,56	17,99	119M	14.335
02/07/2025	0,92%	0,16	17,61	17,52	17,14	17,84	122M	17.661
01/07/2025	1,45%	0,25	17,45	17,55	17,22	17,64	129M	12.516
27/06/2025	-3,59%	-0,64	17,20	17,74	17,11	17,84	133M	14.544
26/06/2025	1,36%	0,24	17,84	17,69	17,67	18,16	147M	14.851
25/06/2025	-4,76%	-0,88	17,60	18,59	17,52	18,62	220M	16.436
24/06/2025	-6,90%	-1,37	18,48	19,25	18,44	19,61	292M	23.338
23/06/2025	-2,31%	-0,47	19,85	20,46	19,60	20,70	236M	20.011
20/06/2025	-0,54%	-0,11	20,32	20,28	20,18	20,68	158M	13.730
18/06/2025	-0,78%	-0,16	20,43	20,59	20,05	20,75	169M	19.186
17/06/2025	-0,44%	-0,09	20,59	20,95	20,40	21,15	197M	15.356
16/06/2025	-0,48%	-0,10	20,68	20,61	20,37	20,99	143M	11.891
13/06/2025	1,51%	0,31	20,78	21,65	20,61	21,80	284M	23.150
12/06/2025	0,44%	0,09	20,47	20,00	19,73	20,56	134M	13.441
11/06/2025	3,03%	0,60	20,38	19,95	19,69	20,53	209M	18.471
10/06/2025	3,29%	0,63	19,78	19,41	19,09	19,90	144M	15.905
09/06/2025	-2,54%	-0,50	19,15	19,58	19,02	19,63	90M	9.227
06/06/2025	1,66%	0,32	19,65	19,45	19,16	19,68	91M	11.314
05/06/2025	-1,43%	-0,28	19,33	19,78	19,20	20,27	375M	9.508
04/06/2025	1,19%	0,23	19,61	19,70	19,50	20,12	168M	17.123
03/06/2025	3,86%	0,72	19,38	18,45	18,37	19,41	120M	14.025
02/06/2025	-1,27%	-0,24	18,66	19,80	18,56	19,85	172M	10.898
30/05/2025	-2,78%	-0,54	18,90	19,36	18,75	19,56	123M	10.594
29/05/2025	-1,52%	-0,30	19,44	19,81	19,25	19,95	96M	11.509
28/05/2025	4,28%	0,81	19,74	19,45	19,05	20,07	228M	20.705
27/05/2025	3,16%	0,58	18,93	18,49	18,49	19,07	135M	11.278
26/05/2025	0,82%	0,15	18,35	18,33	18,27	18,82	68M	6.443
23/05/2025	0,33%	0,06	18,20	17,87	17,61	18,25	84M	9.803
22/05/2025	-2,47%	-0,46	18,14	18,56	18,00	18,58	103M	11.512
21/05/2025	0,00%	0,00	18,60	18,75	18,51	19,15	93M	8.876
20/05/2025	-1,85%	-0,35	18,60	18,90	18,35	19,03	116M	13.148
19/05/2025	-1,20%	-0,23	18,95	19,06	18,57	19,23	122M	10.152
16/05/2025	-0,47%	-0,09	19,18	19,35	18,88	19,36	137M	11.378
15/05/2025	-1,58%	-0,31	19,27	19,06	19,02	19,36	141M	17.099
14/05/2025	0,20%	0,04	19,58	19,35	19,17	19,75	125M	14.955
13/05/2025	-2,35%	-0,47	19,54	19,00	18,86	19,80	267M	24.377
12/05/2025	1,01%	0,20	20,01	20,81	20,01	21,06	166M	15.891
09/05/2025	0,76%	0,15	19,81	19,94	19,55	20,25	153M	17.198
08/05/2025	7,43%	1,36	19,66	18,90	18,68	19,96	172M	18.515
07/05/2025	-0,38%	-0,07	18,30	18,47	18,15	19,02	213M	14.586
06/05/2025	6,74%	1,16	18,37	18,21	18,01	18,75	220M	20.373
05/05/2025	-4,28%	-0,77	17,21	17,52	16,99	17,97	157M	17.564
02/05/2025	3,57%	0,62	17,98	17,47	17,34	18,04	103M	9.402
30/04/2025	-4,04%	-0,73	17,36	17,80	17,21	17,94	139M	14.782
29/04/2025	0,61%	0,11	18,09	17,76	17,76	18,49	137M	13.060
28/04/2025	-2,86%	-0,53	17,98	18,65	17,85	18,84	97M	12.316
25/04/2025	-1,23%	-0,23	18,51	18,56	18,29	18,85	102M	9.668
24/04/2025	1,19%	0,22	18,74	18,75	18,55	18,90	116M	11.575
23/04/2025	-0,64%	-0,12	18,52	18,99	18,48	19,47	215M	17.093
22/04/2025	1,80%	0,33	18,64	18,15	17,95	18,77	104M	10.397
17/04/2025	0,99%	0,18	18,31	18,90	18,27	18,95	169M	16.551
16/04/2025	5,22%	0,90	18,13	17,61	17,59	18,63	354M	28.256
15/04/2025	0,00%	0,00	17,23	17,11	17,01	17,69	157M	13.565
14/04/2025	-0,17%	-0,03	17,23	17,99	17,22	18,37	273M	23.167
11/04/2025	5,24%	0,86	17,26	16,55	16,42	17,58	264M	23.397
10/04/2025	-6,82%	-1,20	16,40	17,00	15,90	17,05	442M	33.163
09/04/2025	0,11%	0,02	17,60	16,88	15,73	18,25	736M	61.075
08/04/2025	-4,20%	-0,77	17,58	18,70	17,40	19,58	272M	24.723
07/04/2025	0,05%	0,01	18,35	17,87	17,22	18,66	256M	29.391
04/04/2025	-12,92%	-2,72	18,34	18,90	17,85	19,09	525M	35.637
03/04/2025	-7,18%	-1,63	21,06	21,05	19,96	21,29	588M	47.774
02/04/2025	-2,78%	-0,65	22,69	22,76	21,60	23,44	445M	35.216
01/04/2025	1,04%	0,24	23,34	23,10	22,81	23,63	160M	12.575
31/03/2025	0,00%	0,00	23,10	22,90	22,74	23,33	119M	11.163
28/03/2025	-0,17%	-0,04	23,10	23,08	22,66	23,50	140M	12.746
27/03/2025	-0,81%	-0,19	23,14	23,36	22,55	23,70	259M	22.449
26/03/2025	6,63%	1,45	23,33	22,00	21,95	23,67	415M	30.733
25/03/2025	2,72%	0,58	21,88	21,30	21,07	22,20	309M	24.125
24/03/2025	10,19%	1,97	21,30	19,32	19,06	21,33	336M	30.030
21/03/2025	5,57%	1,02	19,33	19,20	18,83	19,77	351M	29.720
20/03/2025	0,05%	0,01	18,31	18,13	17,94	18,36	94M	15.204
19/03/2025	-0,54%	-0,10	18,30	18,59	18,21	18,60	86M	12.015
18/03/2025	1,15%	0,21	18,40	18,36	18,27	18,62	99M	13.058
17/03/2025	2,71%	0,48	18,19	17,90	17,75	18,57	182M	16.252
14/03/2025	4,61%	0,78	17,71	17,16	17,04	17,88	112M	14.790
13/03/2025	0,65%	0,11	16,93	16,79	16,63	17,12	62M	9.164
12/03/2025	0,96%	0,16	16,82	16,72	16,48	16,88	64M	9.370
11/03/2025	-0,83%	-0,14	16,66	17,00	16,33	17,10	90M	15.397
10/03/2025	-5,72%	-1,02	16,80	17,70	16,72	17,92	150M	17.274
07/03/2025	10,82%	1,74	17,82	16,36	16,30	18,18	239M	26.684
06/03/2025	-2,66%	-0,44	16,08	16,76	15,95	17,17	170M	23.482
05/03/2025	-8,27%	-1,49	16,52	17,75	16,41	17,79	208M	25.078
28/02/2025	-3,69%	-0,69	18,01	18,50	17,86	18,56	141M	18.062
27/02/2025	2,30%	0,42	18,70	18,47	18,17	19,00	158M	17.332
26/02/2025	-1,98%	-0,37	18,28	18,80	18,20	18,82	86M	13.822
25/02/2025	-1,64%	-0,31	18,65	19,01	18,59	19,19	160M	14.161
24/02/2025	-1,10%	-0,21	18,96	19,36	18,75	19,60	99M	12.466
21/02/2025	-1,59%	-0,31	19,17	19,52	19,04	19,63	116M	14.600
20/02/2025	-1,77%	-0,35	19,48	19,96	19,41	20,15	85M	12.339
19/02/2025	-2,07%	-0,42	19,83	20,25	19,80	20,40	105M	10.983
18/02/2025	-0,59%	-0,12	20,25	20,41	20,24	20,64	95M	11.280
17/02/2025	-0,15%	-0,03	20,37	20,43	20,26	20,88	111M	13.564
14/02/2025	0,69%	0,14	20,40	20,48	20,14	20,76	241M	23.197
13/02/2025	-	-	20,26	20,88	20,15	20,90	187M	15.620

Date,Open,High,Low,Close,Volume
28-Aug-25,20.33,20.48,20.02,20.16,206830885
27-Aug-25,19.70,20.20,19.50,20.16,159002932
26-Aug-25,19.41,19.66,19.08,19.65,77298948
25-Aug-25,19.37,20.32,19.37,19.54,179329024
22-Aug-25,18.94,19.30,18.88,19.30,143264379
21-Aug-25,18.89,18.97,18.68,18.76,97195988
20-Aug-25,18.80,19.00,18.65,18.93,90360043
19-Aug-25,19.35,19.43,18.47,18.64,143217581
18-Aug-25,19.60,19.86,19.08,19.67,117935755
15-Aug-25,19.94,20.00,19.44,19.54,128126835
14-Aug-25,19.82,20.19,19.76,19.94,114933491
13-Aug-25,19.70,20.34,19.64,19.94,161674602
12-Aug-25,20.05,20.27,19.70,19.70,131027896
11-Aug-25,20.00,20.24,19.80,20.08,115492364
08-Aug-25,19.96,20.31,19.70,20.05,179453494
07-Aug-25,20.41,20.54,19.50,19.96,289064792
06-Aug-25,20.53,20.65,19.73,19.90,279600901
05-Aug-25,19.10,20.52,19.02,20.28,259869319
04-Aug-25,19.30,19.46,19.00,19.18,123483573
01-Aug-25,19.94,20.32,19.21,19.39,189102014
31-Jul-25,19.94,20.03,19.55,19.74,103393374
30-Jul-25,19.76,20.42,19.64,20.09,184190523
29-Jul-25,19.41,20.18,19.22,19.88,131462985
28-Jul-25,19.66,20.21,19.32,19.35,157672616
25-Jul-25,19.18,19.51,19.10,19.51,99932746
24-Jul-25,19.21,19.39,19.01,19.09,125798968
23-Jul-25,18.70,19.45,18.65,19.18,124624970
22-Jul-25,18.46,18.74,18.46,18.65,77353609
21-Jul-25,18.65,18.78,18.40,18.46,88129105
18-Jul-25,18.72,18.83,18.49,18.74,96830228
17-Jul-25,18.51,19.01,18.35,18.72,190204155
16-Jul-25,18.19,18.52,17.83,18.51,121198284
15-Jul-25,18.24,18.32,17.82,18.27,129990036
14-Jul-25,17.97,18.49,17.68,18.15,209483123
11-Jul-25,17.70,17.96,17.62,17.79,164730403
10-Jul-25,17.61,17.90,17.53,17.75,118916823
09-Jul-25,18.22,18.31,17.97,18.05,144610639
08-Jul-25,17.75,18.30,17.75,18.27,144796385
07-Jul-25,18.00,18.06,17.61,17.70,73920183
04-Jul-25,17.80,18.14,17.70,17.99,66708745
03-Jul-25,17.84,17.99,17.56,17.93,118724208
02-Jul-25,17.52,17.84,17.14,17.61,122050224
01-Jul-25,17.55,17.64,17.22,17.45,129116311
27-Jun-25,17.74,17.84,17.11,17.20,133344097
26-Jun-25,17.69,18.16,17.67,17.84,146736197
25-Jun-25,18.59,18.62,17.52,17.60,219712313
24-Jun-25,19.25,19.61,18.44,18.48,292279282
23-Jun-25,20.46,20.70,19.60,19.85,236461875
20-Jun-25,20.28,20.68,20.18,20.32,158433154
18-Jun-25,20.59,20.75,20.05,20.43,168529160
17-Jun-25,20.95,21.15,20.40,20.59,196512172
16-Jun-25,20.61,20.99,20.37,20.68,143439988
13-Jun-25,21.65,21.80,20.61,20.78,283846174
12-Jun-25,20.00,20.56,19.73,20.47,134033862
11-Jun-25,19.95,20.53,19.69,20.38,209371335
10-Jun-25,19.41,19.90,19.09,19.78,144348355
09-Jun-25,19.58,19.63,19.02,19.15,90359887
06-Jun-25,19.45,19.68,19.16,19.65,90533244
05-Jun-25,19.78,20.27,19.20,19.33,374951299
04-Jun-25,19.70,20.12,19.50,19.61,168409851
03-Jun-25,18.45,19.41,18.37,19.38,120476977
02-Jun-25,19.80,19.85,18.56,18.66,171989813
30-May-25,19.36,19.56,18.75,18.90,123050362
29-May-25,19.81,19.95,19.25,19.44,96395335
28-May-25,19.45,20.07,19.05,19.74,228175800
27-May-25,18.49,19.07,18.49,18.93,134783985
26-May-25,18.33,18.82,18.27,18.35,67977210
23-May-25,17.87,18.25,17.61,18.20,84471666
22-May-25,18.56,18.58,18.00,18.14,102981947
21-May-25,18.75,19.15,18.51,18.60,93323243
20-May-25,18.90,19.03,18.35,18.60,116473477
19-May-25,19.06,19.23,18.57,18.95,121610320
16-May-25,19.35,19.36,18.88,19.18,137149265
15-May-25,19.06,19.36,19.02,19.27,140758693
14-May-25,19.35,19.75,19.17,19.58,124831045
13-May-25,19.00,19.80,18.86,19.54,267379931
12-May-25,20.81,21.06,20.01,20.01,165940275
09-May-25,19.94,20.25,19.55,19.81,153085126
08-May-25,18.90,19.96,18.68,19.66,172357238
07-May-25,18.47,19.02,18.15,18.30,212712599
06-May-25,18.21,18.75,18.01,18.37,220006118
05-May-25,17.52,17.97,16.99,17.21,157174389
02-May-25,17.47,18.04,17.34,17.98,103214308
30-Apr-25,17.80,17.94,17.21,17.36,139348636
29-Apr-25,17.76,18.49,17.76,18.09,136984976
28-Apr-25,18.65,18.84,17.85,17.98,97483177
25-Apr-25,18.56,18.85,18.29,18.51,101864974
24-Apr-25,18.75,18.90,18.55,18.74,116333945
23-Apr-25,18.99,19.47,18.48,18.52,215423853
22-Apr-25,18.15,18.77,17.95,18.64,104259299
17-Apr-25,18.90,18.95,18.27,18.31,168592487
16-Apr-25,17.61,18.63,17.59,18.13,353755106
15-Apr-25,17.11,17.69,17.01,17.23,157084785
14-Apr-25,17.99,18.37,17.22,17.23,272599288
11-Apr-25,16.55,17.58,16.42,17.26,264223024
10-Apr-25,17.00,17.05,15.90,16.40,442205465
09-Apr-25,16.88,18.25,15.73,17.60,735624473
08-Apr-25,18.70,19.58,17.40,17.58,272241154
07-Apr-25,17.87,18.66,17.22,18.35,256142043
04-Apr-25,18.90,19.09,17.85,18.34,524919509
03-Apr-25,21.05,21.29,19.96,21.06,588188938
02-Apr-25,22.76,23.44,21.60,22.69,445221489
01-Apr-25,23.10,23.63,22.81,23.34,159928518
31-Mar-25,22.90,23.33,22.74,23.10,118688121
28-Mar-25,23.08,23.50,22.66,23.10,139656554
27-Mar-25,23.36,23.70,22.55,23.14,258777832
26-Mar-25,22.00,23.67,21.95,23.33,414973109
25-Mar-25,21.30,22.20,21.07,21.88,309150683
24-Mar-25,19.32,21.33,19.06,21.30,335569622
21-Mar-25,19.20,19.77,18.83,19.33,350505011
20-Mar-25,18.13,18.36,17.94,18.31,94365438
19-Mar-25,18.59,18.60,18.21,18.30,85817099
18-Mar-25,18.36,18.62,18.27,18.40,99155191
17-Mar-25,17.90,18.57,17.75,18.19,181853502
14-Mar-25,17.16,17.88,17.04,17.71,111736648
13-Mar-25,16.79,17.12,16.63,16.93,62146936
12-Mar-25,16.72,16.88,16.48,16.82,63686694
11-Mar-25,17.00,17.10,16.33,16.66,90021787
10-Mar-25,17.70,17.92,16.72,16.80,149887191
07-Mar-25,16.36,18.18,16.30,17.82,239264882
06-Mar-25,16.76,17.17,15.95,16.08,170153956
05-Mar-25,17.75,17.79,16.41,16.52,208351348
28-Feb-25,18.50,18.56,17.86,18.01,141393894
27-Feb-25,18.47,19.00,18.17,18.70,158222247
26-Feb-25,18.80,18.82,18.20,18.28,86132858
25-Feb-25,19.01,19.19,18.59,18.65,160311116
24-Feb-25,19.36,19.60,18.75,18.96,98789415
21-Feb-25,19.52,19.63,19.04,19.17,115506585
20-Feb-25,19.96,20.15,19.41,19.48,85426131
19-Feb-25,20.25,20.40,19.80,19.83,105080810
18-Feb-25,20.41,20.64,20.24,20.25,95031169
17-Feb-25,20.43,20.88,20.26,20.37,110558276
14-Feb-25,20.48,20.76,20.14,20.40,241028979
13-Feb-25,20.88,20.90,20.15,20.26,186632247

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAV3